Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	41.10	41.42	41.10	41.42	726	+0.24(+0.58%)
Nov 29, 2018	41.15	41.19	41.13	41.19	1,087	-0.08(-0.21%)
Nov 28, 2018	40.56	41.27	40.33	41.27	10,922	+1.21(+3.03%)
Nov 27, 2018	39.96	40.22	39.96	40.06	6,005	-0.16(-0.40%)
Nov 26, 2018	39.97	40.22	39.79	40.22	5,970	+0.74(+1.87%)
Nov 23, 2018	39.51	39.53	39.48	39.48	1,661	-0.10(-0.24%)
Nov 21, 2018		39.58	39.58	39.58	0	+0.43(+1.11%)
Nov 20, 2018	39.33	39.41	38.86	39.14	2,101	-0.41(-1.03%)
Nov 19, 2018	40.94	41.22	39.55	39.55	9,938	-1.70(-4.13%)
Nov 16, 2018	40.82	41.25	40.78	41.25	10,590	+0.11(+0.27%)
Nov 15, 2018	40.24	41.30	40.24	41.14	2,507	+0.71(+1.76%)
Nov 14, 2018	41.03	41.03	40.43	40.43	1,406	-0.27(-0.65%)
Nov 13, 2018	41.11	41.11	40.67	40.69	2,702	+0.10(+0.25%)
Nov 12, 2018	41.35	41.35	40.40	40.59	4,471	-1.18(-2.82%)
Nov 09, 2018	42.44	42.44	41.73	41.77	2,388	-0.86(-2.02%)
Nov 08, 2018	42.76	42.79	42.57	42.63	3,792	-0.11(-0.27%)
Nov 07, 2018	42.35	42.74	42.31	42.74	3,432	+0.97(+2.33%)
Nov 06, 2018	41.85	41.85	41.68	41.77	984	+0.14(+0.35%)
Nov 05, 2018	41.92	41.92	41.27	41.63	1,856	-0.15(-0.37%)
Nov 02, 2018	41.98	41.98	41.54	41.78	1,972	-0.20(-0.48%)
Nov 01, 2018	41.41	41.98	41.41	41.98	559	+0.41(+1.00%)
Oct 31, 2018	41.86	41.86	41.43	41.57	6,103	+1.54(+3.85%)
Oct 30, 2018	39.96	40.26	39.94	40.03	6,100	+0.81(+2.06%)
Oct 29, 2018	40.78	40.86	39.22	39.22	4,131	-1.02(-2.54%)
Oct 26, 2018	40.03	41.05	40.03	40.24	4,049	-1.02(-2.47%)
Oct 25, 2018	40.79	41.38	40.79	41.26	2,186	+0.37(+0.89%)
Oct 24, 2018	42.11	42.11	40.90	40.90	3,889	-1.32(-3.12%)
Oct 23, 2018	41.45	42.21	41.28	42.21	2,775	-0.08(-0.18%)
Oct 22, 2018	41.94	42.45	41.93	42.29	3,432	+0.14(+0.34%)
Oct 19, 2018	42.77	42.77	41.97	42.15	2,491	-0.27(-0.64%)
Oct 18, 2018	43.36	43.36	42.33	42.42	5,809	-0.93(-2.15%)
Oct 17, 2018	43.72	43.72	43.12	43.35	6,406	-0.20(-0.46%)
Oct 16, 2018	43.03	43.55	42.98	43.55	10,984	+1.35(+3.19%)
Oct 15, 2018	42.45	42.58	42.20	42.20	3,749	-0.40(-0.95%)
Oct 12, 2018	42.71	42.71	42.02	42.61	18,585	+0.79(+1.89%)
Oct 11, 2018	42.48	42.60	41.66	41.82	15,664	-0.37(-0.88%)
Oct 10, 2018	43.36	43.36	42.19	42.19	19,512	-1.69(-3.84%)
Oct 09, 2018	44.04	44.06	43.73	43.88	3,601	-0.14(-0.32%)
Oct 08, 2018	44.53	44.53	43.51	44.02	26,185	-0.64(-1.44%)
Oct 05, 2018	44.97	44.97	44.13	44.66	21,803	-0.32(-0.72%)
Oct 04, 2018	45.70	45.70	44.98	44.98	4,683	-0.92(-2.00%)
Oct 03, 2018	45.90	46.08	45.90	45.90	5,305	-0.01(-0.02%)
Oct 02, 2018	45.82	45.99	45.82	45.91	2,407	+0.03(+0.06%)
Oct 01, 2018	46.15	46.15	45.79	45.88	2,568	-0.12(-0.25%)
Sep 28, 2018	45.73	46.01	45.73	46.00	4,464	-0.01(-0.02%)
Sep 27, 2018	46.01	46.01	45.99	46.01	695	+0.20(+0.44%)
Sep 26, 2018	45.79	46.04	45.79	45.81	4,486	-0.00(-0.00%)
Sep 25, 2018	45.80	45.84	45.76	45.81	4,201	+0.01(+0.03%)
Sep 24, 2018	45.64	45.79	45.64	45.79	31,556	+0.03(+0.06%)
Sep 21, 2018	45.85	45.85	45.77	45.77	1,661	-0.04(-0.08%)
Sep 20, 2018	45.73	45.89	45.73	45.81	3,051	+0.45(+1.00%)
Sep 19, 2018	45.66	45.66	45.09	45.35	226,550	-0.17(-0.37%)
Sep 18, 2018	45.61	45.61	45.52	45.52	600	+0.21(+0.45%)
Sep 17, 2018	45.46	45.51	45.32	45.32	4,054	-0.58(-1.26%)
Sep 14, 2018	45.87	46.01	45.79	45.89	7,683	+0.18(+0.39%)
Sep 13, 2018	45.60	45.90	45.60	45.71	8,184	+0.45(+0.99%)
Sep 12, 2018	45.32	45.32	45.00	45.27	13,577	-0.20(-0.44%)
Sep 11, 2018	45.31	45.55	45.27	45.47	4,234	+0.22(+0.49%)
Sep 10, 2018	45.17	45.30	45.17	45.25	11,218	+0.07(+0.15%)
Sep 07, 2018	45.13	45.36	45.13	45.18	1,142	-0.01(-0.02%)
Sep 06, 2018	45.27	45.27	45.04	45.19	4,880	-0.49(-1.08%)
Sep 05, 2018	46.26	46.26	45.47	45.68	1,305	-0.62(-1.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.